Jiangsu Hengxing New Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.900	15.200	13.980	14.180	14.180	2,831,630
2026-07-16	14.640	15.050	14.620	14.820	14.820	1,725,613
2026-07-15	14.880	15.140	14.720	14.780	14.780	1,765,465
2026-07-14	15.000	15.100	14.580	14.870	14.870	2,059,549
2026-07-13	15.500	15.560	14.910	14.930	14.930	2,061,689
2026-07-10	15.420	15.750	15.180	15.500	15.500	2,161,129
2026-07-09	15.570	15.590	14.870	15.440	15.440	2,981,991
2026-07-08	16.040	16.070	15.310	15.470	15.470	2,766,269
2026-07-07	16.130	16.160	15.840	16.040	16.040	2,299,470
2026-07-06	16.190	16.460	15.990	16.150	16.150	2,323,300
2026-07-03	15.770	16.470	15.720	16.220	16.220	3,238,023
2026-07-02	15.350	16.250	15.350	15.910	15.910	3,854,084
2026-07-01	15.300	15.800	15.110	15.480	15.480	3,447,100
2026-06-30	15.200	15.330	14.720	15.310	15.310	2,693,913
2026-06-29	15.260	15.440	14.510	15.340	15.340	4,126,106
2026-06-26	15.330	15.560	15.020	15.310	15.310	3,685,980
2026-06-25	16.230	16.320	15.390	15.460	15.460	4,561,030
2026-06-24	16.490	17.150	15.760	16.230	16.230	4,911,989
2026-06-23	15.850	17.100	15.570	16.680	16.680	7,310,486
2026-06-22	16.290	16.290	15.640	15.850	15.850	4,741,098
2026-06-18	16.650	16.720	15.980	16.200	16.200	5,006,361
2026-06-17	16.950	17.070	16.420	16.750	16.750	5,083,877
2026-06-16	16.900	17.270	16.620	17.070	17.070	5,978,207
2026-06-15	17.640	17.900	16.960	17.070	17.070	8,396,734
2026-06-12	17.130	17.770	16.410	17.530	17.530	13,845,856
2026-06-11	17.550	18.200	17.140	17.460	17.460	17,889,005
2026-06-10	16.180	17.250	16.140	17.250	17.250	12,897,031
2026-06-09	15.600	16.330	15.600	15.830	15.680	1,845,130
2026-06-08	16.200	16.540	15.500	15.850	15.700	3,156,270
2026-06-05	15.720	16.680	15.600	16.400	16.245	3,553,831
2026-06-04	16.080	16.090	15.610	15.620	15.472	1,914,480
2026-06-03	16.350	16.530	16.010	16.090	15.938	1,887,313
2026-06-02	16.600	16.820	16.280	16.360	16.205	2,293,650
2026-06-01	15.920	16.820	15.920	16.600	16.443	3,238,150
2026-05-29	16.860	16.890	15.930	16.030	15.878	2,799,550
2026-05-28	16.590	17.190	16.510	16.860	16.700	2,618,270
2026-05-27	17.090	17.180	16.600	16.740	16.581	2,095,490
2026-05-26	17.390	17.390	16.880	17.090	16.928	2,312,070
2026-05-25	17.890	17.890	17.160	17.560	17.394	2,656,140
2026-05-22	17.350	18.020	17.160	17.780	17.612	2,504,050
2026-05-21	17.960	18.270	17.260	17.310	17.146	2,682,640
2026-05-20	17.900	17.940	17.570	17.920	17.750	2,022,274
2026-05-19	17.920	18.020	17.580	17.920	17.750	2,334,202
2026-05-18	17.780	18.010	17.580	17.920	17.750	2,166,490
2026-05-15	17.960	18.180	17.740	17.910	17.740	2,363,740
2026-05-14	18.290	18.350	17.910	17.990	17.820	2,879,210
2026-05-13	18.080	18.240	17.900	18.010	17.839	3,072,141
2026-05-12	18.440	18.680	18.060	18.210	18.037	2,569,690
2026-05-11	18.510	18.530	18.080	18.440	18.265	3,476,791
2026-05-08	18.230	18.630	18.070	18.510	18.335	4,456,970
2026-05-07	18.380	18.600	18.150	18.250	18.077	3,083,350
2026-05-06	18.150	18.410	17.900	18.300	18.127	4,826,314
2026-04-30	17.760	18.150	17.760	18.010	17.839	3,919,930
2026-04-29	17.700	18.000	17.520	17.850	17.681	5,238,300
2026-04-28	18.010	18.160	17.430	17.500	17.334	9,050,667
2026-04-27	17.230	17.950	16.980	17.810	17.641	4,522,853
2026-04-24	16.990	17.480	16.910	17.390	17.225	2,659,916
2026-04-23	17.160	17.510	17.010	17.170	17.007	2,151,500
2026-04-22	16.840	17.290	16.680	17.080	16.918	2,351,880
2026-04-21	16.860	16.880	16.660	16.850	16.690	1,498,910

← NewerPage 2 of 13 · 738 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1500 CNY
2025-06-25	0.1250 CNY
2024-06-25	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.